Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
0.83 | 12.85% | 5,304,600 | -61,100 | -0.3 |
5.97
7.80
7.80
|
2 tháng
(2025-05-29) |
3.36 | 85.50% | 18,026,600 | -540,300 | -2.7 |
3.93
7.80
7.80
|
3 tháng
(2025-04-29) |
3.59 | 97.03% | 19,248,800 | -593,700 | -2.7 |
3.70
7.80
7.80
|
6 tháng
(2025-02-03) |
3.24 | 80% | 23,349,600 | -525,900 | -2.4 |
3.33
7.80
7.80
|
12 tháng
(2024-08-02) |
2.74 | 60.20% | 32,720,800 | -580,085 | -2.7 |
3.33
7.80
7.80
|
24 tháng
(2023-08-08) |
0.57 | 8.41% | 139,607,900 | -430,655 | -2.1 |
3.33
10.55
7.80
|
36 tháng
(2022-08-15) |
1.24 | 20.58% | 169,622,900 | -345,094 | -1.9 |
2.94
10.55
7.80
|
60 tháng
(2020-08-24) |
3.62 | 98.90% | 278,690,970 | -2,167,004 | -16.7 |
2.94
10.55
7.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/05/2020 |
4.23
|
156,360 | 4.36 | 4.36 | 4.21 | 0 | 0 | 0 |
14/05/2020 |
4.36
|
54,100 | 4.51 | 4.51 | 4.29 | 0 | 0 | 0 |
13/05/2020 |
4.51
|
124,620 | 4.58 | 4.58 | 4.36 | 0 | 0 | 0 |
12/05/2020 |
4.58
|
143,970 | 4.28 | 4.58 | 4.28 | 0 | 0 | 0 |
11/05/2020 |
4.28
|
72,270 | 4.28 | 4.38 | 4.21 | 0 | 0 | 0 |
08/05/2020 |
4.28
|
96,080 | 4.15 | 4.40 | 4.15 | 1,760 | 0 | 0.0 |
07/05/2020 |
4.15
|
18,280 | 4.13 | 4.20 | 4.13 | 0 | 0 | 0 |
06/05/2020 |
4.13
|
35,400 | 4.17 | 4.17 | 3.99 | 0 | 0 | 0 |
05/05/2020 |
4.17
|
81,580 | 4.18 | 4.31 | 3.98 | 0 | 13,000 | -0.1 |
04/05/2020 |
4.18
|
192,660 | 4.28 | 4.36 | 4.13 | 1,500 | 42,250 | -0.2 |
29/04/2020 |
4.28
|
54,100 | 4.28 | 4.36 | 4.21 | 0 | 0 | 0 |
28/04/2020 |
4.28
|
71,040 | 4.34 | 4.44 | 4.25 | 0 | 0 | 0 |
27/04/2020 |
4.34
|
228,530 | 4.28 | 4.36 | 4.22 | 0 | 0 | 0 |
24/04/2020 |
4.28
|
35,700 | 4.36 | 4.42 | 4.09 | 0 | 3,000 | -0.0 |
23/04/2020 |
4.36
|
56,940 | 4.21 | 4.44 | 4.22 | 0 | 0 | 0 |
22/04/2020 |
4.21
|
208,930 | 4.27 | 4.27 | 3.97 | 0 | 0 | 0 |
21/04/2020 |
4.27
|
195,180 | 4.59 | 4.59 | 4.27 | 0 | 0 | 0 |
20/04/2020 |
4.59
|
94,630 | 4.50 | 4.71 | 4.40 | 0 | 0 | 0 |
17/04/2020 |
4.50
|
463,160 | 4.66 | 4.96 | 4.34 | 0 | 25,000 | -0.1 |
16/04/2020 |
4.66
|
271,970 | 5.00 | 5.35 | 4.66 | 0 | 2,000 | -0.0 |
15/04/2020 |
5.00
|
29,940 | 4.68 | 5.00 | 5.00 | 0 | 8,000 | -0.1 |
14/04/2020 |
4.68
|
41,430 | 4.38 | 4.68 | 4.68 | 0 | 5,000 | -0.0 |
13/04/2020 |
4.38
|
236,250 | 4.09 | 4.38 | 4.13 | 0 | 4,000 | -0.0 |
10/04/2020 |
4.09
|
254,520 | 3.83 | 4.09 | 3.98 | 0 | 0 | 0 |
09/04/2020 |
3.83
|
213,400 | 3.58 | 3.83 | 3.60 | 0 | 0 | 0 |
08/04/2020 |
3.58
|
157,020 | 3.35 | 3.58 | 3.29 | 7,700 | 10 | 0.0 |
07/04/2020 |
3.35
|
204,670 | 3.14 | 3.35 | 3.24 | 10,000 | 0 | 0.0 |
06/04/2020 |
3.14
|
41,530 | 2.94 | 3.14 | 3.14 | 5,000 | 0 | 0.0 |
03/04/2020 |
2.94
|
157,980 | 2.75 | 2.94 | 2.88 | 5,000 | 580 | 0.0 |
01/04/2020 |
2.75
|
99,860 | 2.59 | 2.75 | 2.43 | 0 | 1,270 | -0.0 |
31/03/2020 |
2.59
|
165,300 | 2.78 | 2.95 | 2.59 | 3,010 | 131,720 | -0.4 |
30/03/2020 |
2.78
|
166,870 | 2.98 | 2.98 | 2.78 | 4,580 | 117,290 | -0.4 |
27/03/2020 |
2.98
|
56,670 | 3.17 | 3.37 | 2.98 | 30 | 19,820 | -0.1 |
26/03/2020 |
3.17
|
87,790 | 3.40 | 3.44 | 3.17 | 80 | 36,750 | -0.2 |
25/03/2020 |
3.40
|
15,340 | 3.40 | 3.48 | 3.29 | 0 | 0 | 0 |
24/03/2020 |
3.40
|
37,150 | 3.41 | 3.51 | 3.21 | 100 | 0 | 0.0 |
23/03/2020 |
3.41
|
61,360 | 3.67 | 3.67 | 3.41 | 0 | 0 | 0 |
20/03/2020 |
3.67
|
21,690 | 3.67 | 3.67 | 3.57 | 0 | 0 | 0 |
19/03/2020 |
3.67
|
64,130 | 3.68 | 3.70 | 3.43 | 4,000 | 0 | 0.0 |
18/03/2020 |
3.68
|
146,820 | 3.44 | 3.68 | 3.52 | 4,000 | 0 | 0.0 |
17/03/2020 |
3.44
|
86,160 | 3.41 | 3.45 | 3.18 | 0 | 0 | 0 |
16/03/2020 |
3.41
|
97,780 | 3.54 | 3.55 | 3.31 | 3,000 | 0 | 0.0 |
13/03/2020 |
3.54
|
320,990 | 3.67 | 3.67 | 3.41 | 7,000 | 0 | 0.0 |
12/03/2020 |
3.67
|
155,230 | 3.93 | 3.93 | 3.67 | 0 | 0 | 0 |
11/03/2020 |
3.93
|
92,770 | 4.12 | 4.28 | 3.86 | 200 | 0 | 0.0 |
10/03/2020 |
4.12
|
133,650 | 4.13 | 4.19 | 3.85 | 1,160 | 0 | 0.0 |
09/03/2020 |
4.13
|
134,370 | 4.44 | 4.44 | 4.13 | 0 | 0 | 0 |
06/03/2020 |
4.44
|
61,310 | 4.49 | 4.49 | 4.36 | 0 | 0 | 0 |
05/03/2020 |
4.49
|
47,790 | 4.53 | 4.59 | 4.49 | 1,030 | 0 | 0.0 |
04/03/2020 |
4.53
|
30,860 | 4.40 | 4.59 | 4.42 | 0 | 600 | -0.0 |
03/03/2020 |
4.40
|
129,670 | 4.33 | 4.62 | 4.29 | 30 | 900 | -0.0 |
02/03/2020 |
4.33
|
106,340 | 4.36 | 4.42 | 4.28 | 250 | 0 | 0.0 |
28/02/2020 |
4.36
|
76,190 | 4.59 | 4.59 | 4.30 | 0 | 0 | 0 |
27/02/2020 |
4.59
|
62,350 | 4.38 | 4.66 | 4.36 | 0 | 0 | 0 |
26/02/2020 |
4.38
|
59,350 | 4.48 | 4.48 | 4.30 | 0 | 0 | 0 |
25/02/2020 |
4.48
|
47,240 | 4.41 | 4.51 | 4.21 | 0 | 0 | 0 |
24/02/2020 |
4.41
|
124,650 | 4.71 | 4.71 | 4.40 | 0 | 0 | 0 |
21/02/2020 |
4.71
|
61,270 | 4.72 | 4.75 | 4.63 | 0 | 0 | 0 |
20/02/2020 |
4.72
|
40,890 | 4.64 | 4.74 | 4.59 | 190 | 0 | 0.0 |
19/02/2020 |
4.64
|
91,120 | 4.81 | 4.81 | 4.61 | 0 | 0 | 0 |
18/02/2020 |
4.81
|
52,560 | 4.83 | 4.90 | 4.69 | 0 | 0 | 0 |
17/02/2020 |
4.83
|
82,000 | 5.00 | 5.00 | 4.69 | 0 | 0 | 0 |
14/02/2020 |
5.00
|
201,280 | 4.68 | 5.00 | 4.86 | 5,000 | 100 | 0.0 |
13/02/2020 |
4.68
|
44,800 | 4.38 | 4.68 | 4.44 | 0 | 0 | 0 |
12/02/2020 |
4.38
|
250,030 | 4.51 | 4.51 | 4.22 | 0 | 0 | 0 |
11/02/2020 |
4.51
|
287,460 | 4.61 | 4.68 | 4.51 | 0 | 0 | 0 |
10/02/2020 |
4.61
|
188,460 | 4.69 | 4.69 | 4.61 | 1,000 | 0 | 0.0 |
07/02/2020 |
4.69
|
140,700 | 4.80 | 4.89 | 4.61 | 2,000 | 0 | 0.0 |
06/02/2020 |
4.80
|
739,580 | 5.10 | 5.10 | 4.75 | 2,000 | 0 | 0.0 |
05/02/2020 |
5.10
|
88,380 | 5.49 | 5.49 | 5.10 | 2,440 | 0 | 0.0 |
04/02/2020 |
5.49
|
180,890 | 5.89 | 5.89 | 5.49 | 1,500 | 0 | 0.0 |
03/02/2020 |
5.89
|
256,450 | 6.27 | 6.27 | 5.83 | 530 | 0 | 0.0 |
31/01/2020 |
6.27
|
1,211,320 | 6.12 | 6.44 | 5.91 | 0 | 0 | 0 |
30/01/2020 |
6.12
|
1,446,550 | 5.72 | 6.12 | 5.74 | 13,000 | 0 | 0.1 |
22/01/2020 |
5.72
|
102,460 | 5.66 | 5.72 | 5.58 | 0 | 0 | 0 |
21/01/2020 |
5.66
|
75,600 | 5.68 | 5.68 | 5.66 | 0 | 0 | 0 |
20/01/2020 |
5.68
|
77,990 | 5.68 | 5.70 | 5.66 | 0 | 0 | 0 |
17/01/2020 |
5.68
|
47,800 | 5.68 | 5.74 | 5.66 | 0 | 0 | 0 |
16/01/2020 |
5.68
|
40,560 | 5.68 | 5.73 | 5.66 | 0 | 0 | 0 |
15/01/2020 |
5.68
|
42,370 | 5.68 | 5.68 | 5.59 | 30 | 0 | 0.0 |
14/01/2020 |
5.68
|
87,470 | 5.69 | 5.72 | 5.66 | 0 | 0 | 0 |
13/01/2020 |
5.69
|
91,430 | 5.74 | 5.74 | 5.65 | 0 | 0 | 0 |
10/01/2020 |
5.74
|
69,490 | 5.75 | 5.80 | 5.66 | 0 | 0 | 0 |
09/01/2020 |
5.75
|
154,420 | 5.69 | 5.82 | 5.66 | 0 | 0 | 0 |
08/01/2020 |
5.69
|
62,390 | 5.72 | 5.74 | 5.60 | 0 | 0 | 0 |
07/01/2020 |
5.72
|
57,920 | 5.72 | 5.77 | 5.71 | 0 | 0 | 0 |
06/01/2020 |
5.72
|
97,040 | 5.76 | 5.76 | 5.67 | 0 | 0 | 0 |
03/01/2020 |
5.76
|
70,220 | 5.77 | 5.83 | 5.74 | 0 | 0 | 0 |
02/01/2020 |
5.77
|
81,420 | 5.71 | 5.78 | 5.71 | 1,500 | 0 | 0.0 |
31/12/2019 |
5.71
|
89,290 | 5.74 | 5.78 | 5.71 | 0 | 20 | -0.0 |
30/12/2019 |
5.74
|
78,060 | 5.78 | 5.80 | 5.74 | 170 | 0 | 0.0 |
27/12/2019 |
5.78
|
70,060 | 5.79 | 5.85 | 5.74 | 400 | 0 | 0.0 |
26/12/2019 |
5.79
|
86,620 | 5.79 | 5.89 | 5.74 | 0 | 0 | 0 |
25/12/2019 |
5.79
|
72,170 | 5.79 | 5.81 | 5.75 | 0 | 0 | 0 |
24/12/2019 |
5.79
|
62,180 | 5.83 | 5.83 | 5.78 | 0 | 0 | 0 |
23/12/2019 |
5.83
|
391,940 | 5.81 | 5.86 | 5.75 | 0 | 0 | 0 |
20/12/2019 |
5.81
|
140,080 | 5.81 | 5.84 | 5.74 | 0 | 0 | 0 |
19/12/2019 |
5.81
|
116,870 | 5.81 | 5.97 | 5.43 | 1,380 | 0 | 0.0 |
18/12/2019 |
5.81
|
93,560 | 5.89 | 5.89 | 5.73 | 400 | 0 | 0.0 |
17/12/2019 |
5.89
|
161,160 | 6.08 | 6.08 | 5.73 | 1,200 | 0 | 0.0 |